Bullion CBX
Xếp hạng #?
04:42:00 07/02/2019
Bullion (CBX)
Không hoạt động
Lịch sử giá Bullion (CBX) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.2093 | $0.2104 | $0.2020 | $0.2030 | $409.59 | $195,673 |
| 2015-09-02 | $0.2030 | $0.2098 | $0.2018 | $0.2085 | $518.88 | $200,970 |
| 2015-09-03 | $0.2085 | $0.2104 | $0.2014 | $0.2063 | $451.71 | $198,907 |
| 2015-09-04 | $0.2089 | $0.2124 | $0.2022 | $0.2050 | $301.48 | $198,028 |
| 2015-09-05 | $0.2037 | $0.2103 | $0.1414 | $0.2044 | $1,255.65 | $197,369 |
| 2015-09-06 | $0.2044 | $0.2122 | $0.1945 | $0.2111 | $493.95 | $203,926 |
| 2015-09-07 | $0.2111 | $0.2123 | $0.1526 | $0.1894 | $366.39 | $182,910 |
| 2015-09-08 | $0.1892 | $0.1909 | $0.09749 | $0.09761 | $1,102.47 | $94,278.32 |
| 2015-09-09 | $0.09763 | $0.1120 | $0.06083 | $0.09320 | $966.25 | $90,021.25 |
| 2015-09-10 | $0.09361 | $0.1364 | $0.09347 | $0.09814 | $242.75 | $94,797.30 |
| 2015-09-11 | $0.09809 | $0.1205 | $0.09803 | $0.1009 | $512.27 | $97,461.91 |
| 2015-09-12 | $0.1009 | $0.1009 | $0.04672 | $0.07532 | $5,775.74 | $72,759.12 |
| 2015-09-13 | $0.07534 | $0.09863 | $0.07534 | $0.08519 | $346.55 | $82,292.74 |
| 2015-09-14 | $0.08508 | $0.09220 | $0.07543 | $0.07970 | $252.36 | $76,993.43 |
| 2015-09-15 | $0.07970 | $0.08730 | $0.07482 | $0.08030 | $320.43 | $77,574.96 |
| 2015-09-16 | $0.08028 | $0.09015 | $0.08026 | $0.09015 | $117.34 | $87,085.54 |
| 2015-09-17 | $0.09016 | $0.09879 | $0.04703 | $0.04703 | $434.73 | $45,435.08 |
| 2015-09-18 | $0.04704 | $0.08686 | $0.03827 | $0.05808 | $410.42 | $56,107.57 |
| 2015-09-19 | $0.05807 | $0.07717 | $0.04877 | $0.07715 | $531.67 | $74,537.29 |
| 2015-09-20 | $0.07716 | $0.07716 | $0.05782 | $0.06010 | $155.00 | $58,068.14 |
| 2015-09-21 | $0.06012 | $0.1008 | $0.05998 | $0.07872 | $298.14 | $76,050.65 |
| 2015-09-22 | $0.07878 | $0.09657 | $0.07878 | $0.09547 | $99.60 | $92,234.59 |
| 2015-09-23 | $0.09548 | $0.1012 | $0.07961 | $0.09986 | $94.51 | $96,481.15 |
| 2015-09-24 | $0.09985 | $0.1031 | $0.07898 | $0.1026 | $228.76 | $99,122.28 |
| 2015-09-25 | $0.1026 | $0.1034 | $0.09291 | $0.1019 | $106.92 | $98,470.72 |
| 2015-09-26 | $0.1019 | $0.1021 | $0.08198 | $0.08507 | $137.08 | $82,196.71 |
| 2015-09-27 | $0.08505 | $0.09144 | $0.08152 | $0.08161 | $35.52 | $78,851.34 |
| 2015-09-28 | $0.08161 | $0.09148 | $0.08159 | $0.08503 | $18.69 | $82,159.21 |
| 2015-09-29 | $0.08500 | $0.09242 | $0.07445 | $0.09024 | $142.06 | $87,196.41 |
| 2015-09-30 | $0.09028 | $0.09527 | $0.09025 | $0.09273 | $95.65 | $89,609.85 |